4046 (株)大阪ソーダ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 338 | 339 | 338 | 339 | 4,000 | 1,695 |
| 2006-12-28 | 341 | 341 | 337 | 339 | 11,000 | 1,695 |
| 2006-12-27 | 341 | 341 | 340 | 340 | 16,000 | 1,700 |
| 2006-12-26 | 331 | 340 | 331 | 340 | 23,000 | 1,700 |
| 2006-12-25 | 341 | 341 | 336 | 336 | 6,000 | 1,680 |
| 2006-12-22 | 340 | 345 | 340 | 341 | 31,000 | 1,705 |
| 2006-12-21 | 336 | 341 | 335 | 338 | 31,000 | 1,690 |
| 2006-12-20 | 333 | 335 | 331 | 335 | 8,000 | 1,675 |
| 2006-12-19 | 333 | 333 | 328 | 328 | 29,000 | 1,640 |
| 2006-12-18 | 330 | 332 | 330 | 332 | 7,000 | 1,660 |
| 2006-12-15 | 330 | 330 | 328 | 328 | 14,000 | 1,640 |
| 2006-12-14 | 328 | 328 | 326 | 327 | 15,000 | 1,635 |
| 2006-12-13 | 332 | 332 | 328 | 332 | 12,000 | 1,660 |
| 2006-12-12 | 332 | 332 | 329 | 332 | 13,000 | 1,660 |
| 2006-12-11 | 331 | 333 | 331 | 333 | 11,000 | 1,665 |
| 2006-12-08 | 335 | 335 | 329 | 330 | 92,000 | 1,650 |
| 2006-12-07 | 331 | 334 | 331 | 334 | 3,000 | 1,670 |
| 2006-12-06 | 332 | 334 | 330 | 331 | 8,000 | 1,655 |
| 2006-12-05 | 332 | 332 | 332 | 332 | 1,000 | 1,660 |
| 2006-12-04 | 332 | 335 | 332 | 335 | 7,000 | 1,675 |
| 2006-12-01 | 330 | 335 | 330 | 335 | 16,000 | 1,675 |
| 2006-11-30 | 330 | 333 | 330 | 333 | 3,000 | 1,665 |
| 2006-11-29 | 327 | 328 | 323 | 328 | 16,000 | 1,640 |
| 2006-11-28 | 317 | 323 | 317 | 323 | 6,000 | 1,615 |
| 2006-11-27 | 315 | 324 | 315 | 322 | 5,000 | 1,610 |
| 2006-11-24 | 311 | 315 | 311 | 314 | 12,000 | 1,570 |
| 2006-11-22 | 301 | 312 | 301 | 312 | 30,000 | 1,560 |
| 2006-11-21 | 309 | 309 | 302 | 305 | 25,000 | 1,525 |
| 2006-11-20 | 323 | 323 | 307 | 307 | 35,000 | 1,535 |
| 2006-11-17 | 328 | 329 | 322 | 322 | 7,000 | 1,610 |
| 2006-11-16 | 334 | 334 | 329 | 329 | 11,000 | 1,645 |
| 2006-11-15 | 334 | 334 | 331 | 331 | 7,000 | 1,655 |
| 2006-11-14 | 324 | 333 | 324 | 329 | 19,000 | 1,645 |
| 2006-11-13 | 325 | 325 | 321 | 321 | 9,000 | 1,605 |
| 2006-11-10 | 327 | 328 | 325 | 328 | 18,000 | 1,640 |
| 2006-11-09 | 327 | 330 | 327 | 328 | 16,000 | 1,640 |
| 2006-11-08 | 334 | 334 | 325 | 325 | 21,000 | 1,625 |
| 2006-11-07 | 334 | 335 | 334 | 334 | 5,000 | 1,670 |
| 2006-11-06 | 335 | 335 | 333 | 334 | 4,000 | 1,670 |
| 2006-11-02 | 338 | 338 | 334 | 335 | 11,000 | 1,675 |
| 2006-11-01 | 334 | 338 | 332 | 338 | 7,000 | 1,690 |
| 2006-10-31 | 339 | 339 | 333 | 334 | 14,000 | 1,670 |
| 2006-10-30 | 342 | 342 | 336 | 339 | 36,000 | 1,695 |
| 2006-10-27 | 350 | 350 | 346 | 346 | 10,000 | 1,730 |
| 2006-10-26 | 346 | 350 | 346 | 350 | 17,000 | 1,750 |
| 2006-10-25 | 346 | 347 | 345 | 345 | 8,000 | 1,725 |
| 2006-10-24 | 349 | 350 | 345 | 347 | 14,000 | 1,735 |
| 2006-10-23 | 340 | 345 | 340 | 345 | 34,000 | 1,725 |
| 2006-10-20 | 340 | 340 | 337 | 340 | 16,000 | 1,700 |
| 2006-10-19 | 343 | 343 | 338 | 340 | 7,000 | 1,700 |
| 2006-10-18 | 338 | 338 | 334 | 338 | 12,000 | 1,690 |
| 2006-10-17 | 337 | 339 | 337 | 338 | 16,000 | 1,690 |
| 2006-10-16 | 338 | 339 | 337 | 337 | 11,000 | 1,685 |
| 2006-10-13 | 334 | 339 | 333 | 336 | 22,000 | 1,680 |
| 2006-10-12 | 326 | 334 | 326 | 333 | 5,000 | 1,665 |
| 2006-10-11 | 340 | 340 | 327 | 327 | 14,000 | 1,635 |
| 2006-10-10 | 332 | 344 | 332 | 333 | 24,000 | 1,665 |
| 2006-10-06 | 345 | 345 | 337 | 337 | 8,000 | 1,685 |
| 2006-10-05 | 349 | 350 | 345 | 346 | 10,000 | 1,730 |
| 2006-10-04 | 353 | 353 | 344 | 344 | 28,000 | 1,720 |
| 2006-10-03 | 355 | 355 | 351 | 352 | 10,000 | 1,760 |
| 2006-10-02 | 363 | 363 | 358 | 359 | 12,000 | 1,795 |
| 2006-09-29 | 353 | 355 | 353 | 355 | 4,000 | 1,775 |
| 2006-09-28 | 349 | 354 | 349 | 352 | 15,000 | 1,760 |
| 2006-09-27 | 341 | 351 | 341 | 351 | 16,000 | 1,755 |
| 2006-09-26 | 340 | 340 | 338 | 338 | 5,000 | 1,690 |
| 2006-09-25 | 347 | 347 | 330 | 340 | 34,000 | 1,700 |
| 2006-09-22 | 351 | 351 | 349 | 349 | 6,000 | 1,745 |
| 2006-09-21 | 355 | 356 | 351 | 352 | 12,000 | 1,760 |
| 2006-09-20 | 360 | 360 | 356 | 356 | 8,000 | 1,780 |
| 2006-09-19 | 363 | 365 | 362 | 365 | 5,000 | 1,825 |
| 2006-09-15 | 360 | 362 | 357 | 361 | 21,000 | 1,805 |
| 2006-09-14 | 365 | 365 | 362 | 363 | 6,000 | 1,815 |
| 2006-09-13 | 365 | 365 | 365 | 365 | 3,000 | 1,825 |
| 2006-09-12 | 367 | 367 | 365 | 365 | 9,000 | 1,825 |
| 2006-09-11 | 378 | 378 | 372 | 373 | 18,000 | 1,865 |
| 2006-09-08 | 371 | 375 | 371 | 375 | 92,000 | 1,875 |
| 2006-09-07 | 380 | 380 | 371 | 371 | 18,000 | 1,855 |
| 2006-09-06 | 381 | 383 | 380 | 380 | 14,000 | 1,900 |
| 2006-09-05 | 383 | 383 | 380 | 380 | 12,000 | 1,900 |
| 2006-09-04 | 370 | 381 | 370 | 378 | 25,000 | 1,890 |
| 2006-09-01 | 374 | 374 | 373 | 374 | 7,000 | 1,870 |
| 2006-08-31 | 369 | 376 | 369 | 373 | 5,000 | 1,865 |
| 2006-08-30 | 372 | 372 | 371 | 371 | 2,000 | 1,855 |
| 2006-08-29 | 370 | 374 | 370 | 374 | 10,000 | 1,870 |
| 2006-08-28 | 368 | 372 | 367 | 370 | 14,000 | 1,850 |
| 2006-08-25 | 370 | 372 | 367 | 372 | 7,000 | 1,860 |
| 2006-08-24 | 372 | 372 | 369 | 370 | 15,000 | 1,850 |
| 2006-08-23 | 367 | 372 | 367 | 371 | 8,000 | 1,855 |
| 2006-08-22 | 369 | 369 | 363 | 369 | 21,000 | 1,845 |
| 2006-08-21 | 370 | 370 | 368 | 368 | 16,000 | 1,840 |
| 2006-08-18 | 363 | 367 | 363 | 367 | 26,000 | 1,835 |
| 2006-08-17 | 366 | 367 | 361 | 361 | 18,000 | 1,805 |
| 2006-08-16 | 360 | 363 | 359 | 361 | 36,000 | 1,805 |
| 2006-08-15 | 349 | 353 | 346 | 351 | 13,000 | 1,755 |
| 2006-08-14 | 346 | 350 | 346 | 349 | 18,000 | 1,745 |
| 2006-08-11 | 341 | 347 | 341 | 345 | 8,000 | 1,725 |
| 2006-08-10 | 339 | 339 | 338 | 338 | 4,000 | 1,690 |
| 2006-08-09 | 331 | 339 | 331 | 339 | 3,000 | 1,695 |
| 2006-08-08 | 338 | 339 | 334 | 339 | 11,000 | 1,695 |
| 2006-08-07 | 343 | 351 | 338 | 338 | 9,000 | 1,690 |
| 2006-08-04 | 344 | 348 | 344 | 348 | 7,000 | 1,740 |
| 2006-08-03 | 348 | 348 | 342 | 344 | 31,000 | 1,720 |
| 2006-08-02 | 338 | 345 | 337 | 345 | 17,000 | 1,725 |
| 2006-08-01 | 343 | 343 | 342 | 342 | 11,000 | 1,710 |
| 2006-07-31 | 334 | 339 | 334 | 338 | 13,000 | 1,690 |
| 2006-07-28 | 330 | 330 | 328 | 330 | 6,000 | 1,650 |
| 2006-07-27 | 327 | 331 | 326 | 331 | 7,000 | 1,655 |
| 2006-07-26 | 334 | 334 | 328 | 328 | 2,000 | 1,640 |
| 2006-07-25 | 333 | 337 | 333 | 335 | 14,000 | 1,675 |
| 2006-07-24 | 333 | 333 | 328 | 328 | 6,000 | 1,640 |
| 2006-07-21 | 339 | 339 | 335 | 337 | 17,000 | 1,685 |
| 2006-07-20 | 337 | 337 | 334 | 334 | 7,000 | 1,670 |
| 2006-07-19 | 327 | 330 | 325 | 330 | 9,000 | 1,650 |
| 2006-07-18 | 344 | 344 | 328 | 328 | 27,000 | 1,640 |
| 2006-07-14 | 350 | 350 | 341 | 344 | 18,000 | 1,720 |
| 2006-07-13 | 356 | 356 | 352 | 356 | 9,000 | 1,780 |
| 2006-07-12 | 362 | 362 | 355 | 358 | 13,000 | 1,790 |
| 2006-07-11 | 362 | 363 | 362 | 363 | 2,000 | 1,815 |
| 2006-07-10 | 368 | 369 | 363 | 366 | 16,000 | 1,830 |
| 2006-07-07 | 371 | 371 | 368 | 368 | 4,000 | 1,840 |
| 2006-07-06 | 372 | 372 | 369 | 371 | 6,000 | 1,855 |
| 2006-07-05 | 372 | 374 | 372 | 373 | 13,000 | 1,865 |
| 2006-07-04 | 376 | 377 | 374 | 377 | 12,000 | 1,885 |
| 2006-07-03 | 372 | 374 | 372 | 372 | 13,000 | 1,860 |
| 2006-06-30 | 375 | 377 | 370 | 370 | 17,000 | 1,850 |
| 2006-06-29 | 364 | 364 | 360 | 360 | 31,000 | 1,800 |
| 2006-06-28 | 362 | 364 | 361 | 364 | 7,000 | 1,820 |
| 2006-06-27 | 363 | 364 | 362 | 364 | 9,000 | 1,820 |
| 2006-06-26 | 362 | 364 | 360 | 360 | 26,000 | 1,800 |
| 2006-06-23 | 360 | 361 | 357 | 361 | 4,000 | 1,805 |
| 2006-06-22 | 361 | 361 | 357 | 360 | 14,000 | 1,800 |
| 2006-06-21 | 359 | 359 | 355 | 355 | 8,000 | 1,775 |
| 2006-06-20 | 363 | 363 | 357 | 359 | 39,000 | 1,795 |
| 2006-06-19 | 365 | 365 | 360 | 360 | 25,000 | 1,800 |
| 2006-06-16 | 369 | 369 | 357 | 360 | 59,000 | 1,800 |
| 2006-06-15 | 348 | 354 | 348 | 351 | 37,000 | 1,755 |
| 2006-06-14 | 327 | 344 | 327 | 338 | 26,000 | 1,690 |
| 2006-06-13 | 335 | 339 | 330 | 330 | 24,000 | 1,650 |
| 2006-06-12 | 329 | 340 | 327 | 340 | 38,000 | 1,700 |
| 2006-06-09 | 325 | 335 | 321 | 330 | 71,000 | 1,650 |
| 2006-06-08 | 332 | 335 | 329 | 330 | 82,000 | 1,650 |
| 2006-06-07 | 358 | 359 | 341 | 347 | 61,000 | 1,735 |
| 2006-06-06 | 373 | 373 | 358 | 360 | 43,000 | 1,800 |
| 2006-06-05 | 380 | 380 | 379 | 379 | 3,000 | 1,895 |
| 2006-06-02 | 380 | 380 | 355 | 378 | 38,000 | 1,890 |
| 2006-06-01 | 386 | 389 | 379 | 381 | 12,000 | 1,905 |
| 2006-05-31 | 376 | 383 | 376 | 382 | 22,000 | 1,910 |
| 2006-05-30 | 393 | 394 | 389 | 391 | 15,000 | 1,955 |
| 2006-05-29 | 400 | 403 | 393 | 393 | 26,000 | 1,965 |
| 2006-05-26 | 405 | 409 | 400 | 400 | 22,000 | 2,000 |
| 2006-05-25 | 407 | 407 | 401 | 403 | 16,000 | 2,015 |
| 2006-05-24 | 398 | 403 | 398 | 400 | 38,000 | 2,000 |
| 2006-05-23 | 400 | 408 | 398 | 398 | 51,000 | 1,990 |
| 2006-05-22 | 421 | 423 | 400 | 400 | 79,000 | 2,000 |
| 2006-05-19 | 390 | 396 | 390 | 396 | 33,000 | 1,980 |
| 2006-05-18 | 397 | 397 | 383 | 395 | 36,000 | 1,975 |
| 2006-05-17 | 400 | 402 | 397 | 402 | 19,000 | 2,010 |
| 2006-05-16 | 408 | 408 | 400 | 400 | 29,000 | 2,000 |
| 2006-05-15 | 412 | 412 | 405 | 408 | 31,000 | 2,040 |
| 2006-05-12 | 420 | 420 | 413 | 414 | 78,000 | 2,070 |
| 2006-05-11 | 420 | 425 | 420 | 422 | 15,000 | 2,110 |
| 2006-05-10 | 423 | 423 | 415 | 417 | 73,000 | 2,085 |
| 2006-05-09 | 435 | 435 | 426 | 427 | 40,000 | 2,135 |
| 2006-05-08 | 435 | 435 | 434 | 435 | 11,000 | 2,175 |
| 2006-05-02 | 433 | 433 | 429 | 431 | 31,000 | 2,155 |
| 2006-05-01 | 439 | 439 | 431 | 434 | 18,000 | 2,170 |
| 2006-04-28 | 441 | 441 | 435 | 439 | 20,000 | 2,195 |
| 2006-04-27 | 440 | 445 | 439 | 442 | 89,000 | 2,210 |
| 2006-04-26 | 438 | 445 | 437 | 444 | 17,000 | 2,220 |
| 2006-04-25 | 435 | 444 | 435 | 437 | 8,000 | 2,185 |
| 2006-04-24 | 443 | 443 | 435 | 435 | 29,000 | 2,175 |
| 2006-04-21 | 435 | 444 | 435 | 443 | 21,000 | 2,215 |
| 2006-04-20 | 443 | 443 | 435 | 435 | 47,000 | 2,175 |
| 2006-04-19 | 446 | 448 | 442 | 442 | 53,000 | 2,210 |
| 2006-04-18 | 445 | 445 | 441 | 442 | 52,000 | 2,210 |
| 2006-04-17 | 458 | 458 | 444 | 445 | 104,000 | 2,225 |
| 2006-04-14 | 460 | 462 | 459 | 459 | 21,000 | 2,295 |
| 2006-04-13 | 462 | 469 | 459 | 459 | 21,000 | 2,295 |
| 2006-04-12 | 469 | 469 | 459 | 459 | 47,000 | 2,295 |
| 2006-04-11 | 471 | 471 | 465 | 465 | 29,000 | 2,325 |
| 2006-04-10 | 470 | 471 | 466 | 469 | 99,000 | 2,345 |
| 2006-04-07 | 471 | 475 | 467 | 471 | 27,000 | 2,355 |
| 2006-04-06 | 473 | 474 | 469 | 469 | 41,000 | 2,345 |
| 2006-04-05 | 479 | 479 | 468 | 468 | 33,000 | 2,340 |
| 2006-04-04 | 480 | 483 | 478 | 479 | 25,000 | 2,395 |
| 2006-04-03 | 475 | 482 | 475 | 479 | 30,000 | 2,395 |
| 2006-03-31 | 485 | 485 | 470 | 470 | 53,000 | 2,350 |
| 2006-03-30 | 489 | 493 | 480 | 480 | 43,000 | 2,400 |
| 2006-03-29 | 475 | 485 | 475 | 483 | 58,000 | 2,415 |
| 2006-03-28 | 474 | 474 | 466 | 470 | 16,000 | 2,350 |
| 2006-03-27 | 468 | 475 | 468 | 475 | 25,000 | 2,375 |
| 2006-03-24 | 462 | 467 | 462 | 466 | 34,000 | 2,330 |
| 2006-03-23 | 465 | 467 | 459 | 459 | 77,000 | 2,295 |
| 2006-03-22 | 465 | 465 | 462 | 464 | 89,000 | 2,320 |
| 2006-03-20 | 462 | 466 | 460 | 462 | 53,000 | 2,310 |
| 2006-03-17 | 464 | 470 | 459 | 465 | 20,000 | 2,325 |
| 2006-03-16 | 477 | 477 | 467 | 468 | 11,000 | 2,340 |
| 2006-03-15 | 487 | 487 | 474 | 477 | 25,000 | 2,385 |
| 2006-03-14 | 484 | 484 | 479 | 483 | 11,000 | 2,415 |
| 2006-03-13 | 480 | 481 | 479 | 480 | 10,000 | 2,400 |
| 2006-03-10 | 476 | 480 | 473 | 477 | 109,000 | 2,385 |
| 2006-03-09 | 471 | 483 | 470 | 481 | 49,000 | 2,405 |
| 2006-03-08 | 484 | 484 | 471 | 472 | 28,000 | 2,360 |
| 2006-03-07 | 475 | 485 | 474 | 485 | 42,000 | 2,425 |
| 2006-03-06 | 464 | 475 | 464 | 472 | 37,000 | 2,360 |
| 2006-03-03 | 460 | 469 | 459 | 464 | 19,000 | 2,320 |
| 2006-03-02 | 466 | 466 | 459 | 459 | 7,000 | 2,295 |
| 2006-03-01 | 460 | 462 | 452 | 460 | 23,000 | 2,300 |
| 2006-02-28 | 479 | 479 | 460 | 465 | 37,000 | 2,325 |
| 2006-02-27 | 470 | 482 | 469 | 482 | 44,000 | 2,410 |
| 2006-02-24 | 455 | 461 | 455 | 458 | 45,000 | 2,290 |
| 2006-02-23 | 441 | 451 | 441 | 451 | 23,000 | 2,255 |
| 2006-02-22 | 442 | 446 | 437 | 437 | 58,000 | 2,185 |
| 2006-02-21 | 416 | 430 | 416 | 424 | 19,000 | 2,120 |
| 2006-02-20 | 458 | 458 | 415 | 419 | 46,000 | 2,095 |
| 2006-02-17 | 482 | 487 | 450 | 463 | 113,000 | 2,315 |
| 2006-02-16 | 485 | 492 | 481 | 484 | 20,000 | 2,420 |
| 2006-02-15 | 499 | 500 | 480 | 487 | 55,000 | 2,435 |
| 2006-02-14 | 465 | 493 | 455 | 491 | 117,000 | 2,455 |
| 2006-02-13 | 509 | 509 | 461 | 461 | 95,000 | 2,305 |
| 2006-02-10 | 530 | 532 | 496 | 506 | 87,000 | 2,530 |
| 2006-02-09 | 540 | 540 | 521 | 530 | 77,000 | 2,650 |
| 2006-02-08 | 557 | 557 | 540 | 550 | 81,000 | 2,750 |
| 2006-02-07 | 565 | 565 | 553 | 559 | 194,000 | 2,795 |
| 2006-02-06 | 525 | 569 | 524 | 558 | 358,000 | 2,790 |
| 2006-02-03 | 516 | 519 | 515 | 519 | 23,000 | 2,595 |
| 2006-02-02 | 518 | 519 | 513 | 518 | 19,000 | 2,590 |
| 2006-02-01 | 514 | 517 | 511 | 514 | 50,000 | 2,570 |
| 2006-01-31 | 514 | 514 | 512 | 513 | 91,000 | 2,565 |
| 2006-01-30 | 521 | 523 | 518 | 518 | 34,000 | 2,590 |
| 2006-01-27 | 531 | 531 | 506 | 518 | 61,000 | 2,590 |
| 2006-01-26 | 503 | 510 | 503 | 510 | 30,000 | 2,550 |
| 2006-01-25 | 498 | 512 | 498 | 500 | 43,000 | 2,500 |
| 2006-01-24 | 498 | 501 | 496 | 498 | 19,000 | 2,490 |
| 2006-01-23 | 507 | 507 | 486 | 495 | 53,000 | 2,475 |
| 2006-01-20 | 527 | 527 | 515 | 517 | 56,000 | 2,585 |
| 2006-01-19 | 480 | 518 | 480 | 517 | 81,000 | 2,585 |
| 2006-01-18 | 504 | 504 | 450 | 485 | 197,000 | 2,425 |
| 2006-01-17 | 516 | 536 | 504 | 504 | 139,000 | 2,520 |
| 2006-01-16 | 531 | 531 | 515 | 523 | 70,000 | 2,615 |
| 2006-01-13 | 535 | 540 | 532 | 537 | 182,000 | 2,685 |
| 2006-01-12 | 518 | 544 | 518 | 542 | 615,000 | 2,710 |
| 2006-01-11 | 513 | 515 | 498 | 515 | 124,000 | 2,575 |
| 2006-01-10 | 514 | 524 | 510 | 513 | 219,000 | 2,565 |
| 2006-01-06 | 481 | 500 | 481 | 498 | 325,000 | 2,490 |
| 2006-01-05 | 471 | 481 | 467 | 481 | 118,000 | 2,405 |
| 2006-01-04 | 472 | 473 | 467 | 467 | 38,000 | 2,335 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1985-05-28]1株→1.07株 [1984-05-28]1株→1.05株 [1983-03-28]1株→1.129株
